Skip to main content
Greene County Bancorp, Inc. (GCBC)
NASDAQ: GCBC · Real-Time Price · USD
22.94
-0.21 (-0.91%)
Dec 5, 2025, 4:00 PM EST - Market closed

Greene County Bancorp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.1323.1322.6822.9422.94-0.91%11,131
Dec 4, 202523.0623.3122.6223.1523.150.65%24,839
Dec 3, 202522.4023.4422.4023.0023.003.60%14,771
Dec 2, 202522.9222.9222.2022.2022.20-2.20%13,416
Dec 1, 202522.4523.4222.4522.7022.70-0.44%29,616
Nov 28, 202522.8522.8822.3922.8022.800.93%3,790
Nov 26, 202522.6822.9622.3522.5922.59-1.61%9,676
Nov 25, 202522.2022.9622.0122.9622.964.17%9,357
Nov 24, 202522.5122.8221.9422.0422.04-4.01%22,815
Nov 21, 202521.7422.9621.5122.9622.966.25%15,414
Nov 20, 202522.1522.3021.5321.6121.61-2.13%8,893
Nov 19, 202521.9522.2921.9422.0822.080.59%9,176
Nov 18, 202521.8522.2021.8021.9521.951.25%12,153
Nov 17, 202522.0322.1321.6521.6821.68-2.30%7,037
Nov 14, 202522.0422.3921.9622.1922.190.18%7,691
Nov 13, 202522.7622.7622.0522.1522.05-0.81%5,169
Nov 12, 202522.5322.7922.3322.3322.23-2.32%5,186
Nov 11, 202522.4622.9422.3522.8622.761.69%10,549
Nov 10, 202522.5022.5622.4822.4822.380.13%3,429
Nov 7, 202522.3622.5322.0522.4522.350.40%10,334
Nov 6, 202522.3122.3622.2522.3622.26-1.76%6,716
Nov 5, 202522.5722.8122.1822.7622.662.52%10,038
Nov 4, 202522.0222.4321.7922.2022.10-0.27%8,112
Nov 3, 202521.9522.2621.7822.2622.161.41%10,248
Oct 31, 202522.0322.2921.7521.9521.850.14%11,546
Oct 30, 202521.7522.5021.7521.9221.820.50%12,807
Oct 29, 202522.7922.8221.8021.8121.71-3.28%12,142
Oct 28, 202522.9122.9622.4622.5522.45-1.27%9,954
Oct 27, 202522.9823.2722.6522.8422.74-0.04%10,940
Oct 24, 202522.2623.1322.2622.8522.755.25%14,305
Oct 23, 202522.4522.7021.7121.7121.61-3.30%5,987
Oct 22, 202522.4822.4821.9922.4522.351.17%7,759
Oct 21, 202522.5822.6021.6322.1922.09-1.07%8,246
Oct 20, 202522.1824.4622.1822.4322.332.51%8,728
Oct 17, 202521.5422.1721.5321.8821.781.58%13,811
Oct 16, 202521.8622.1121.2521.5421.44-1.55%20,433
Oct 15, 202523.2223.2221.7121.8821.78-3.44%11,899
Oct 14, 202521.7922.6621.5822.6622.562.95%14,810
Oct 13, 202522.0122.0121.5022.0121.912.37%10,069
Oct 10, 202522.5222.5221.5021.5021.40-4.19%20,602
Oct 9, 202522.3522.7422.0122.4422.34-0.93%11,286
Oct 8, 202522.3122.7022.3122.6522.552.07%8,771
Oct 7, 202523.2123.3722.1922.1922.09-3.98%22,098
Oct 6, 202522.4623.1322.0823.1123.014.85%22,556
Oct 3, 202521.9822.6321.6522.0421.940.82%15,796
Oct 2, 202522.5922.6121.4121.8621.76-2.41%50,301
Oct 1, 202522.7122.9022.2022.4022.30-0.88%20,035
Sep 30, 202522.5522.8022.0322.6022.50-0.66%21,523
Sep 29, 202523.0023.0022.5022.7522.65-0.74%21,092
Sep 26, 202523.5323.5322.5522.9222.82-1.08%11,326
Sep 25, 202523.2223.5423.1723.1723.07-1.57%5,074
Sep 24, 202523.6623.6823.0323.5423.430.38%4,110
Sep 23, 202523.6023.8723.1423.4523.34-1.64%13,641
Sep 22, 202523.5323.8423.5223.8423.73-0.63%6,305
Sep 19, 202524.5024.5023.5023.9923.88-2.99%25,581
Sep 18, 202523.5424.7323.5424.7324.625.77%12,421
Sep 17, 202523.6524.6023.3823.3823.27-0.51%10,959
Sep 16, 202523.6924.0223.1423.5023.39-1.51%6,311
Sep 15, 202523.8924.1023.7123.8623.75-0.13%11,436
Sep 12, 202524.2624.2623.6323.8923.78-1.81%10,012
Sep 11, 202522.7324.3322.7324.3324.227.89%15,726
Sep 10, 202523.6123.8722.4822.5522.45-5.25%47,130
Sep 9, 202523.6023.9423.5123.8023.69-0.42%6,175
Sep 8, 202523.3024.0523.3023.9023.792.58%9,936
Sep 5, 202523.1623.6222.8123.3023.19-0.47%10,780
Sep 4, 202523.4823.4823.0123.4123.301.74%7,588
Sep 3, 202523.6923.7023.0023.0122.91-4.01%8,145
Sep 2, 202524.1124.2823.7523.9723.86-0.08%8,653
Aug 29, 202523.9524.2923.9523.9923.880.80%6,659
Aug 28, 202524.0924.2923.6923.8023.69-0.50%7,647
Aug 27, 202524.2524.2523.9223.9223.81-0.21%7,192
Aug 26, 202523.9524.3423.7723.9723.86-0.79%13,629
Aug 25, 202524.3224.4124.0524.1624.05-2.30%8,269
Aug 22, 202523.9925.2023.9824.7324.627.24%17,617
Aug 21, 202522.9923.6122.9923.0622.96-2.16%4,980
Aug 20, 202523.2923.6723.2923.5723.46-0.42%6,293
Aug 19, 202523.4023.6823.3123.6723.561.59%5,619
Aug 18, 202523.5424.0023.3023.3023.19-1.89%6,916
Aug 15, 202524.4624.4623.2623.7523.64-2.82%8,707
Aug 14, 202524.2824.5123.8424.4424.23-1.09%8,076
Aug 13, 202524.8025.0024.5024.7124.500.86%14,696
Aug 12, 202523.4324.5923.3724.5024.295.15%28,129
Aug 11, 202523.1223.3323.0123.3023.101.30%9,451
Aug 8, 202523.1523.3922.5823.0022.800.97%6,957
Aug 7, 202523.5023.7022.7822.7822.58-3.43%16,049
Aug 6, 202523.4323.7823.3123.5923.390.25%18,527
Aug 5, 202523.4723.7023.3123.5323.330.56%9,046
Aug 4, 202523.5423.9723.0123.4023.201.43%10,244
Aug 1, 202523.5723.7623.0123.0722.87-2.62%20,207
Jul 31, 202523.8124.1023.2923.6923.49-1.41%22,533
Jul 30, 202524.3524.4323.8124.0323.82-0.46%20,009
Jul 29, 202524.9625.0924.1424.1423.93-2.46%18,100
Jul 28, 202524.9625.1724.3924.7524.54-1.47%17,795
Jul 25, 202525.1725.2724.9225.1224.900.80%13,852
Jul 24, 202525.5925.7124.9224.9224.71-3.22%10,843
Jul 23, 202525.9226.0425.5025.7525.530.47%12,855
Jul 22, 202525.5326.0225.3725.6325.411.10%23,329
Jul 21, 202525.2925.8125.1425.3525.130.56%16,330
Jul 18, 202525.8825.8825.1525.2124.99-2.06%31,090
Jul 17, 202525.8025.9925.0325.7425.52-0.04%20,417